Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 125.70 | 126.39 | 123.33 | 123.86 | 569,006 | -1.32(-1.05%) |
Sep 29, 2021 | 122.98 | 125.38 | 122.24 | 125.18 | 299,005 | +2.48(+2.02%) |
Sep 28, 2021 | 122.71 | 123.79 | 121.78 | 122.70 | 316,194 | -0.90(-0.73%) |
Sep 27, 2021 | 125.04 | 125.89 | 122.70 | 123.60 | 345,798 | -2.24(-1.78%) |
Sep 24, 2021 | 123.77 | 127.31 | 123.77 | 125.84 | 418,242 | +1.99(+1.61%) |
Sep 23, 2021 | 125.58 | 125.70 | 123.08 | 123.85 | 553,210 | -0.14(-0.11%) |
Sep 22, 2021 | 124.59 | 125.40 | 123.10 | 123.99 | 374,243 | +0.11(+0.09%) |
Sep 21, 2021 | 123.01 | 124.57 | 122.67 | 123.88 | 425,572 | +2.13(+1.75%) |
Sep 20, 2021 | 122.82 | 124.00 | 121.34 | 121.75 | 494,720 | -1.86(-1.50%) |
Sep 17, 2021 | 123.57 | 123.90 | 121.16 | 123.61 | 876,363 | -0.10(-0.08%) |
Sep 16, 2021 | 123.47 | 124.77 | 123.08 | 123.71 | 369,603 | -0.12(-0.10%) |
Sep 15, 2021 | 123.47 | 125.25 | 123.47 | 123.83 | 506,122 | -0.40(-0.32%) |
Sep 14, 2021 | 125.60 | 125.60 | 123.46 | 124.23 | 616,496 | -0.17(-0.14%) |
Sep 13, 2021 | 126.07 | 126.52 | 123.16 | 124.40 | 377,275 | -1.74(-1.38%) |
Sep 10, 2021 | 124.59 | 127.35 | 124.58 | 126.14 | 467,340 | +1.85(+1.49%) |
Sep 09, 2021 | 125.60 | 126.03 | 124.12 | 124.29 | 365,979 | -0.68(-0.54%) |
Sep 08, 2021 | 123.81 | 125.99 | 122.60 | 124.97 | 404,586 | +1.58(+1.28%) |
Sep 07, 2021 | 127.00 | 127.12 | 123.39 | 123.39 | 429,564 | -2.86(-2.27%) |
Sep 03, 2021 | 127.99 | 128.34 | 125.94 | 126.25 | 479,851 | -1.56(-1.22%) |
Sep 02, 2021 | 127.89 | 127.89 | 124.78 | 127.81 | 356,957 | +0.52(+0.41%) |
Sep 01, 2021 | 125.56 | 127.68 | 125.03 | 127.29 | 560,489 | +1.14(+0.90%) |
Aug 31, 2021 | 124.99 | 126.41 | 122.31 | 126.15 | 851,107 | +2.13(+1.72%) |
Aug 30, 2021 | 124.66 | 125.75 | 123.60 | 124.02 | 301,130 | -1.38(-1.10%) |
Aug 27, 2021 | 124.78 | 126.02 | 124.64 | 125.40 | 275,580 | +0.30(+0.24%) |
Aug 26, 2021 | 125.04 | 125.88 | 124.63 | 125.10 | 303,951 | -0.51(-0.41%) |
Aug 25, 2021 | 126.36 | 126.36 | 124.61 | 125.61 | 395,106 | +0.01(+0.01%) |
Aug 24, 2021 | 125.72 | 126.80 | 124.31 | 125.60 | 450,676 | -0.76(-0.60%) |
Aug 23, 2021 | 130.10 | 130.42 | 126.05 | 126.36 | 520,557 | -3.40(-2.62%) |
Aug 20, 2021 | 127.63 | 130.04 | 126.73 | 129.76 | 899,054 | +2.14(+1.68%) |
Aug 19, 2021 | 121.86 | 128.74 | 121.07 | 127.62 | 1,434,781 | +4.99(+4.07%) |
Aug 18, 2021 | 124.37 | 139.00 | 122.06 | 122.63 | 6,564,166 | -1.48(-1.19%) |
Aug 17, 2021 | 125.76 | 127.43 | 122.57 | 124.11 | 566,008 | -1.64(-1.30%) |
Aug 16, 2021 | 126.50 | 126.68 | 125.07 | 125.75 | 373,915 | -1.25(-0.98%) |
Aug 13, 2021 | 126.82 | 127.58 | 125.26 | 127.00 | 411,710 | +0.12(+0.09%) |
Aug 12, 2021 | 125.00 | 128.32 | 123.35 | 126.88 | 957,399 | +1.92(+1.54%) |
Aug 11, 2021 | 122.23 | 124.96 | 121.93 | 124.96 | 539,935 | +2.68(+2.19%) |
Aug 10, 2021 | 120.97 | 122.28 | 119.58 | 122.28 | 382,128 | +1.24(+1.02%) |
Aug 09, 2021 | 122.47 | 124.00 | 121.02 | 121.04 | 617,070 | -1.79(-1.46%) |
Aug 06, 2021 | 121.00 | 123.48 | 120.93 | 122.83 | 637,485 | +1.83(+1.51%) |
Aug 05, 2021 | 124.17 | 124.22 | 119.74 | 121.00 | 492,394 | -2.41(-1.95%) |
Aug 04, 2021 | 122.55 | 124.88 | 122.40 | 123.41 | 675,538 | +0.98(+0.80%) |
Aug 03, 2021 | 119.93 | 122.90 | 119.70 | 122.43 | 610,514 | +1.75(+1.45%) |
Aug 02, 2021 | 119.00 | 121.11 | 118.38 | 120.68 | 392,644 | +2.21(+1.87%) |
Jul 30, 2021 | 116.45 | 120.00 | 115.96 | 118.47 | 876,810 | +2.52(+2.17%) |
Jul 29, 2021 | 116.73 | 117.41 | 115.56 | 115.95 | 533,997 | -0.85(-0.73%) |
Jul 28, 2021 | 116.44 | 117.24 | 115.11 | 116.80 | 470,700 | +1.22(+1.06%) |
Jul 27, 2021 | 118.47 | 118.47 | 115.58 | 115.58 | 503,340 | -2.44(-2.07%) |
Jul 26, 2021 | 120.28 | 121.03 | 117.95 | 118.02 | 358,030 | -2.18(-1.81%) |
Jul 23, 2021 | 117.70 | 120.50 | 117.70 | 120.20 | 782,503 | +3.18(+2.72%) |
Jul 22, 2021 | 118.31 | 118.32 | 116.04 | 117.02 | 347,044 | -1.28(-1.08%) |
Jul 21, 2021 | 115.47 | 118.46 | 115.47 | 118.30 | 487,772 | +2.74(+2.37%) |
Jul 20, 2021 | 114.80 | 116.94 | 114.45 | 115.56 | 556,920 | +0.00(+0.00%) |
Jul 19, 2021 | 114.67 | 116.42 | 114.28 | 115.56 | 526,259 | -1.07(-0.92%) |
Jul 16, 2021 | 117.08 | 117.77 | 115.53 | 116.63 | 486,092 | -0.51(-0.44%) |
Jul 15, 2021 | 115.40 | 117.14 | 115.40 | 117.14 | 495,302 | +0.93(+0.80%) |
Jul 14, 2021 | 116.36 | 117.05 | 115.89 | 116.21 | 327,089 | -0.15(-0.13%) |
Jul 13, 2021 | 118.15 | 118.15 | 116.27 | 116.36 | 338,648 | -1.88(-1.59%) |
Jul 12, 2021 | 118.92 | 119.32 | 116.90 | 118.24 | 362,501 | -0.55(-0.46%) |
Jul 09, 2021 | 117.00 | 118.86 | 116.29 | 118.79 | 451,528 | +2.55(+2.19%) |
Jul 08, 2021 | 115.94 | 116.98 | 115.28 | 116.24 | 547,857 | -0.98(-0.84%) |
Jul 07, 2021 | 117.23 | 118.03 | 115.93 | 117.22 | 472,508 | -0.16(-0.14%) |
Jul 06, 2021 | 117.63 | 118.70 | 114.54 | 117.38 | 734,648 | -0.62(-0.53%) |
Jul 02, 2021 | 120.90 | 120.90 | 117.24 | 118.00 | 495,089 | -0.50(-0.42%) |